Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)

CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	83.06	83.06	82.72	82.72	82.72	-0.63%	1,668
Dec 30, 2025	83.39	83.39	83.23	83.24	83.24	-0.12%	677
Dec 29, 2025	83.51	83.61	83.24	83.34	83.34	-0.33%	1,237
Dec 26, 2025	83.62	83.62	83.62	83.62	83.62	0.10%	223
Dec 24, 2025	83.53	83.53	83.53	83.53	83.53	0.31%	13
Dec 23, 2025	83.27	83.27	83.27	83.27	83.27	0.14%	53
Dec 22, 2025	82.91	83.16	82.91	83.16	82.89	0.64%	1,273
Dec 19, 2025	82.63	82.63	82.63	82.63	82.36	0.83%	68
Dec 18, 2025	82.08	82.36	81.95	81.95	81.68	0.75%	2,907
Dec 17, 2025	82.21	82.21	81.34	81.34	81.07	-1.19%	875
Dec 16, 2025	82.46	82.46	82.21	82.32	82.05	-0.04%	948
Dec 15, 2025	83.04	83.04	82.32	82.35	82.08	-0.06%	612
Dec 12, 2025	82.46	82.46	82.40	82.40	82.13	-0.62%	229
Dec 11, 2025	82.92	82.92	82.92	82.92	82.65	0.26%	227
Dec 10, 2025	82.71	82.71	82.71	82.71	82.44	0.67%	185
Dec 9, 2025	82.15	82.15	82.15	82.15	81.89	-0.15%	183
Dec 8, 2025	82.28	82.30	82.28	82.28	82.01	-0.60%	706
Dec 5, 2025	82.77	82.77	82.77	82.77	82.50	0.10%	91
Dec 4, 2025	82.71	82.71	82.69	82.69	82.42	-0.21%	341
Dec 3, 2025	82.99	82.99	82.86	82.86	82.59	0.13%	1,104
Dec 2, 2025	82.76	82.76	82.76	82.76	82.49	0.43%	94
Dec 1, 2025	82.43	82.69	82.40	82.40	82.13	-0.44%	1,434
Nov 28, 2025	82.59	82.76	82.59	82.76	82.49	0.30%	1,103
Nov 26, 2025	82.38	82.65	82.33	82.52	82.25	0.42%	1,755
Nov 25, 2025	81.29	82.17	81.29	82.17	81.91	0.96%	377
Nov 24, 2025	81.04	81.39	80.96	81.39	81.13	1.41%	1,263
Nov 21, 2025	80.26	80.26	80.26	80.26	80.00	1.17%	45
Nov 20, 2025	79.33	79.33	79.33	79.33	79.07	-1.54%	261
Nov 19, 2025	80.57	80.57	80.57	80.57	80.31	0.48%	242
Nov 18, 2025	79.66	80.50	79.66	80.19	79.93	-0.56%	474
Nov 17, 2025	81.41	81.41	80.42	80.64	80.37	-0.94%	2,257
Nov 14, 2025	81.15	81.79	81.15	81.40	81.13	-0.26%	857
Nov 13, 2025	82.49	82.49	81.61	81.61	81.35	-1.56%	806
Nov 12, 2025	82.67	82.91	82.67	82.91	82.63	0.28%	1,314
Nov 11, 2025	82.30	82.68	82.29	82.68	82.41	0.37%	773
Nov 10, 2025	82.10	82.37	81.73	82.37	82.10	1.66%	6,525
Nov 7, 2025	81.03	81.03	81.03	81.03	80.76	0.07%	40
Nov 6, 2025	80.88	80.97	80.88	80.97	80.70	-0.94%	526
Nov 5, 2025	81.73	81.83	81.70	81.74	81.47	0.44%	4,276
Nov 4, 2025	81.38	81.38	81.38	81.38	81.11	-1.07%	49
Nov 3, 2025	82.41	82.41	82.26	82.26	81.99	0.10%	861
Oct 31, 2025	81.89	82.18	81.89	82.18	81.91	0.46%	922
Oct 30, 2025	82.39	82.39	81.80	81.80	81.53	-0.13%	415
Oct 29, 2025	82.26	82.26	81.91	81.91	81.64	-0.22%	6,601
Oct 28, 2025	81.94	82.09	81.94	82.09	81.82	0.34%	577
Oct 27, 2025	81.54	81.82	81.54	81.82	81.55	1.19%	164
Oct 24, 2025	80.84	81.00	80.84	80.85	80.59	1.00%	629
Oct 23, 2025	79.90	80.05	79.90	80.05	79.79	0.47%	1,138
Oct 22, 2025	79.55	79.67	79.52	79.67	79.41	-0.76%	2,046
Oct 21, 2025	80.31	80.31	80.28	80.28	80.02	0.22%	274

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.